COLLECTORS UNIVERSE Historical Stock Price

Below is the stock price history for Collectors Universe CLCT. Data is recorded each day for the historical open, high, low, close and volume. The Collectors Universe stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Collectors Universe Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-18 28.26 28.40 28.17 28.17 363
2018-01-17 28.16 28.69 28.16 28.69 557
2018-01-16 28.49 28.49 27.33 27.50 1,587
2018-01-12 28.66 28.96 28.15 28.15 868
2018-01-11 28.00 28.93 28.00 28.93 1,004
2018-01-10 28.09 28.16 27.81 27.81 591
2018-01-09 28.60 28.60 28.60 28.60 16
2018-01-08 28.26 28.50 28.26 28.50 701
2018-01-05 28.36 28.61 28.17 28.40 455
2018-01-04 28.37 28.51 28.37 28.51 1,205
2018-01-03 28.21 28.21 27.95 28.03 509
2018-01-02 28.76 28.76 27.48 27.92 1,720
2017-12-29 28.84 28.84 28.84 28.84 56
2017-12-28 29.27 29.27 29.09 29.27 107
2017-12-27 30.25 30.25 29.67 29.67 457
2017-12-26 29.87 30.29 29.87 30.22 448
2017-12-22 30.03 30.16 29.71 29.94 822
2017-12-21 29.64 30.27 29.60 30.27 172
2017-12-20 30.03 30.03 29.30 29.83 1,872
2017-12-19 29.42 29.65 29.25 29.25 727
2017-12-18 30.20 30.55 29.88 29.88 288
2017-12-15 29.78 30.34 29.78 30.15 511
2017-12-14 30.06 30.06 29.15 29.45 600
2017-12-13 29.44 30.14 29.44 30.09 1,152
2017-12-12 29.00 29.65 29.00 29.42 723
2017-12-11 28.44 28.92 28.44 28.81 746
2017-12-08 28.64 28.64 28.37 28.56 411
2017-12-07 28.11 28.41 28.11 28.36 1,633
2017-12-06 28.81 28.81 28.31 28.40 738
2017-12-05 28.50 29.10 28.50 29.08 1,057

» More Collectors Universe Stock Price History

To see other companies like Collectors Universe (CLCT), view our stock market today for news, and other data.